KissMeData/445090/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	213300	5254705850	24200	24200	24200	24200	3043
3	20241212	213200	5254705850	24200	24200	24200	24200	0
4	20241212	213100	5254705850	24200	24200	24200	24200	0
5	20241212	213000	5254705850	24200	24200	24200	24200	0
6	20241212	212900	5254705850	24200	24200	24200	24200	0
7	20241212	212800	5254705850	24200	24200	24200	24200	0
8	20241212	212700	5254705850	24200	24200	24200	24200	0
9	20241212	212600	5254705850	24200	24200	24200	24200	0
10	20241212	212500	5254705850	24200	24200	24200	24200	0
11	20241212	212400	5254705850	24200	24200	24200	24200	0
12	20241212	212300	5254705850	24200	24200	24200	24200	0
13	20241212	212200	5254705850	24200	24200	24200	24200	0
14	20241212	212100	5254705850	24200	24200	24200	24200	0
15	20241212	212000	5254705850	24200	24200	24200	24200	0
16	20241212	211900	5254705850	24200	24200	24200	24200	0
17	20241212	211800	5254705850	24200	24200	24200	24200	0
18	20241212	211700	5254705850	24200	24200	24200	24200	0
19	20241212	211600	5254705850	24200	24200	24200	24200	0
20	20241212	211500	5254705850	24200	24200	24200	24200	0
21	20241212	211400	5254705850	24200	24200	24200	24200	0
22	20241212	211300	5254705850	24200	24200	24200	24200	0
23	20241212	211200	5254705850	24200	24200	24200	24200	0
24	20241212	211100	5254705850	24200	24200	24200	24200	0
25	20241212	211000	5254705850	24200	24200	24200	24200	0
26	20241212	210900	5254705850	24200	24200	24200	24200	0
27	20241212	210800	5254705850	24200	24200	24200	24200	0
28	20241212	210700	5254705850	24200	24200	24200	24200	0
29	20241212	210600	5254705850	24200	24200	24200	24200	0
30	20241212	210500	5254705850	24200	24200	24200	24200	0
31	20241212	210400	5254705850	24200	24200	24200	24200	0
32	20241212	210300	5254705850	24200	24200	24200	24200	3043
33	20241212	210200	5254705850	24200	24200	24200	24200	0
34	20241212	210100	5254705850	24200	24200	24200	24200	0
35	20241212	210000	5254705850	24200	24200	24200	24200	0
36	20241212	205900	5254705850	24200	24200	24200	24200	0
37	20241212	205800	5254705850	24200	24200	24200	24200	0
38	20241212	205700	5254705850	24200	24200	24200	24200	0
39	20241212	205600	5254705850	24200	24200	24200	24200	0
40	20241212	205500	5254705850	24200	24200	24200	24200	0
41	20241212	205400	5254705850	24200	24200	24200	24200	0
42	20241212	205300	5254705850	24200	24200	24200	24200	0
43	20241212	205200	5254705850	24200	24200	24200	24200	0
44	20241212	205100	5254705850	24200	24200	24200	24200	0
45	20241212	205000	5254705850	24200	24200	24200	24200	0
46	20241212	204900	5254705850	24200	24200	24200	24200	0
47	20241212	204800	5254705850	24200	24200	24200	24200	0
48	20241212	204700	5254705850	24200	24200	24200	24200	0
49	20241212	204600	5254705850	24200	24200	24200	24200	0
50	20241212	204500	5254705850	24200	24200	24200	24200	0
51	20241212	204400	5254705850	24200	24200	24200	24200	0
52	20241212	204300	5254705850	24200	24200	24200	24200	0
53	20241212	204200	5254705850	24200	24200	24200	24200	0
54	20241212	204100	5254705850	24200	24200	24200	24200	0
55	20241212	204000	5254705850	24200	24200	24200	24200	0
56	20241212	203900	5254705850	24200	24200	24200	24200	0
57	20241212	203800	5254705850	24200	24200	24200	24200	0
58	20241212	203700	5254705850	24200	24200	24200	24200	0
59	20241212	203600	5254705850	24200	24200	24200	24200	0
60	20241212	203500	5254705850	24200	24200	24200	24200	0
61	20241212	203400	5254705850	24200	24200	24200	24200	0
62	20241212	203300	5254705850	24200	24200	24200	24200	3043
63	20241212	203200	5254705850	24200	24200	24200	24200	0
64	20241212	203100	5254705850	24200	24200	24200	24200	0
65	20241212	203000	5254705850	24200	24200	24200	24200	0
66	20241212	202900	5254705850	24200	24200	24200	24200	0
67	20241212	202800	5254705850	24200	24200	24200	24200	0
68	20241212	202700	5254705850	24200	24200	24200	24200	0
69	20241212	202600	5254705850	24200	24200	24200	24200	0
70	20241212	202500	5254705850	24200	24200	24200	24200	0
71	20241212	202400	5254705850	24200	24200	24200	24200	0
72	20241212	202300	5254705850	24200	24200	24200	24200	0
73	20241212	202200	5254705850	24200	24200	24200	24200	0
74	20241212	202100	5254705850	24200	24200	24200	24200	0
75	20241212	202000	5254705850	24200	24200	24200	24200	0
76	20241212	201900	5254705850	24200	24200	24200	24200	0
77	20241212	201800	5254705850	24200	24200	24200	24200	0
78	20241212	201700	5254705850	24200	24200	24200	24200	0
79	20241212	201600	5254705850	24200	24200	24200	24200	0
80	20241212	201500	5254705850	24200	24200	24200	24200	0
81	20241212	201400	5254705850	24200	24200	24200	24200	0
82	20241212	201300	5254705850	24200	24200	24200	24200	0
83	20241212	201200	5254705850	24200	24200	24200	24200	0
84	20241212	201100	5254705850	24200	24200	24200	24200	0
85	20241212	201000	5254705850	24200	24200	24200	24200	0
86	20241212	200900	5254705850	24200	24200	24200	24200	0
87	20241212	200800	5254705850	24200	24200	24200	24200	0
88	20241212	200700	5254705850	24200	24200	24200	24200	0
89	20241212	200600	5254705850	24200	24200	24200	24200	0
90	20241212	200500	5254705850	24200	24200	24200	24200	0
91	20241212	200400	5254705850	24200	24200	24200	24200	0
92	20241212	200300	5254705850	24200	24200	24200	24200	3043
93	20241212	200200	5254705850	24200	24200	24200	24200	0
94	20241212	200100	5254705850	24200	24200	24200	24200	0
95	20241212	200000	5254705850	24200	24200	24200	24200	0
96	20241212	195900	5254705850	24200	24200	24200	24200	0
97	20241212	195800	5254705850	24200	24200	24200	24200	0
98	20241212	195700	5254705850	24200	24200	24200	24200	0
99	20241212	195600	5254705850	24200	24200	24200	24200	0
100	20241212	195500	5254705850	24200	24200	24200	24200	0
101	20241212	195400	5254705850	24200	24200	24200	24200	0
102	20241212	195300	5254705850	24200	24200	24200	24200	0
103	20241212	195200	5254705850	24200	24200	24200	24200	0
104	20241212	195100	5254705850	24200	24200	24200	24200	0
105	20241212	195000	5254705850	24200	24200	24200	24200	0
106	20241212	194900	5254705850	24200	24200	24200	24200	0
107	20241212	194800	5254705850	24200	24200	24200	24200	0
108	20241212	194700	5254705850	24200	24200	24200	24200	0
109	20241212	194600	5254705850	24200	24200	24200	24200	0
110	20241212	194500	5254705850	24200	24200	24200	24200	0
111	20241212	194400	5254705850	24200	24200	24200	24200	0
112	20241212	194300	5254705850	24200	24200	24200	24200	0
113	20241212	194200	5254705850	24200	24200	24200	24200	0
114	20241212	194100	5254705850	24200	24200	24200	24200	0
115	20241212	194000	5254705850	24200	24200	24200	24200	0
116	20241212	193900	5254705850	24200	24200	24200	24200	0
117	20241212	193800	5254705850	24200	24200	24200	24200	0
118	20241212	193700	5254705850	24200	24200	24200	24200	0
119	20241212	193600	5254705850	24200	24200	24200	24200	0
120	20241212	193500	5254705850	24200	24200	24200	24200	0
121	20241212	193400	5254705850	24200	24200	24200	24200	0
122	20241212	193300	5254705850	24200	24200	24200	24200	3043
123	20241212	193200	5254705850	24200	24200	24200	24200	0
124	20241212	193100	5254705850	24200	24200	24200	24200	0
125	20241212	193000	5254705850	24200	24200	24200	24200	0
126	20241212	192900	5254705850	24200	24200	24200	24200	0
127	20241212	192800	5254705850	24200	24200	24200	24200	0
128	20241212	192700	5254705850	24200	24200	24200	24200	0
129	20241212	192600	5254705850	24200	24200	24200	24200	0
130	20241212	192500	5254705850	24200	24200	24200	24200	0
131	20241212	192400	5254705850	24200	24200	24200	24200	0
132	20241212	192300	5254705850	24200	24200	24200	24200	0
133	20241212	192200	5254705850	24200	24200	24200	24200	0
134	20241212	192100	5254705850	24200	24200	24200	24200	0
135	20241212	192000	5254705850	24200	24200	24200	24200	0
136	20241212	191900	5254705850	24200	24200	24200	24200	0
137	20241212	191800	5254705850	24200	24200	24200	24200	0
138	20241212	191700	5254705850	24200	24200	24200	24200	0
139	20241212	191600	5254705850	24200	24200	24200	24200	0
140	20241212	191500	5254705850	24200	24200	24200	24200	0
141	20241212	191400	5254705850	24200	24200	24200	24200	0
142	20241212	191300	5254705850	24200	24200	24200	24200	0
143	20241212	191200	5254705850	24200	24200	24200	24200	0
144	20241212	191100	5254705850	24200	24200	24200	24200	0
145	20241212	191000	5254705850	24200	24200	24200	24200	0
146	20241212	190900	5254705850	24200	24200	24200	24200	0
147	20241212	190800	5254705850	24200	24200	24200	24200	0
148	20241212	190700	5254705850	24200	24200	24200	24200	0
149	20241212	190600	5254705850	24200	24200	24200	24200	0
150	20241212	190500	5254705850	24200	24200	24200	24200	0
151	20241212	190400	5254705850	24200	24200	24200	24200	0
152	20241212	190300	5254705850	24200	24200	24200	24200	3043
153	20241212	190200	5254705850	24200	24200	24200	24200	0
154	20241212	190100	5254705850	24200	24200	24200	24200	0
155	20241212	190000	5254705850	24200	24200	24200	24200	0
156	20241212	185900	5254705850	24200	24200	24200	24200	0
157	20241212	185800	5254705850	24200	24200	24200	24200	0
158	20241212	185700	5254705850	24200	24200	24200	24200	0
159	20241212	185600	5254705850	24200	24200	24200	24200	0
160	20241212	185500	5254705850	24200	24200	24200	24200	0
161	20241212	185400	5254705850	24200	24200	24200	24200	0
162	20241212	185300	5254705850	24200	24200	24200	24200	0
163	20241212	185200	5254705850	24200	24200	24200	24200	0
164	20241212	185100	5254705850	24200	24200	24200	24200	0
165	20241212	185000	5254705850	24200	24200	24200	24200	0
166	20241212	184900	5254705850	24200	24200	24200	24200	0
167	20241212	184800	5254705850	24200	24200	24200	24200	0
168	20241212	184700	5254705850	24200	24200	24200	24200	0
169	20241212	184600	5254705850	24200	24200	24200	24200	0
170	20241212	184500	5254705850	24200	24200	24200	24200	0
171	20241212	184400	5254705850	24200	24200	24200	24200	0
172	20241212	184300	5254705850	24200	24200	24200	24200	0
173	20241212	184200	5254705850	24200	24200	24200	24200	0
174	20241212	184100	5254705850	24200	24200	24200	24200	0
175	20241212	184000	5254705850	24200	24200	24200	24200	0
176	20241212	183900	5254705850	24200	24200	24200	24200	0
177	20241212	183800	5254705850	24200	24200	24200	24200	0
178	20241212	183700	5254705850	24200	24200	24200	24200	0
179	20241212	183600	5254705850	24200	24200	24200	24200	0
180	20241212	183500	5254705850	24200	24200	24200	24200	0
181	20241212	183400	5254705850	24200	24200	24200	24200	0
182	20241212	183300	5254705850	24200	24200	24200	24200	3043
183	20241212	183200	5254705850	24200	24200	24200	24200	0
184	20241212	183100	5254705850	24200	24200	24200	24200	0
185	20241212	183000	5254705850	24200	24200	24200	24200	0
186	20241212	182900	5254705850	24200	24200	24200	24200	0
187	20241212	182800	5254705850	24200	24200	24200	24200	0
188	20241212	182700	5254705850	24200	24200	24200	24200	0
189	20241212	182600	5254705850	24200	24200	24200	24200	0
190	20241212	182500	5254705850	24200	24200	24200	24200	0
191	20241212	182400	5254705850	24200	24200	24200	24200	0
192	20241212	182300	5254705850	24200	24200	24200	24200	0
193	20241212	182200	5254705850	24200	24200	24200	24200	0
194	20241212	182100	5254705850	24200	24200	24200	24200	0
195	20241212	182000	5254705850	24200	24200	24200	24200	0
196	20241212	181900	5254705850	24200	24200	24200	24200	0
197	20241212	181800	5254705850	24200	24200	24200	24200	0
198	20241212	181700	5254705850	24200	24200	24200	24200	0
199	20241212	181600	5254705850	24200	24200	24200	24200	0
200	20241212	181500	5254705850	24200	24200	24200	24200	0
201	20241212	181400	5254705850	24200	24200	24200	24200	0
202	20241212	181300	5254705850	24200	24200	24200	24200	0
203	20241212	181200	5254705850	24200	24200	24200	24200	0
204	20241212	181100	5254705850	24200	24200	24200	24200	0
205	20241212	181000	5254705850	24200	24200	24200	24200	0
206	20241212	180900	5254705850	24200	24200	24200	24200	0
207	20241212	180800	5254705850	24200	24200	24200	24200	0
208	20241212	180700	5254705850	24200	24200	24200	24200	0
209	20241212	180600	5254705850	24200	24200	24200	24200	0
210	20241212	180500	5254705850	24200	24200	24200	24200	0
211	20241212	180400	5254705850	24200	24200	24200	24200	0
212	20241212	180300	5254705850	24200	24200	24200	24200	3043
213	20241212	180200	5254705850	24200	24200	24200	24200	0
214	20241212	180100	5254705850	24200	24200	24200	24200	0
215	20241212	180000	5254705850	24200	24200	24200	24200	0
216	20241212	175900	5254705850	24200	24200	24200	24200	0
217	20241212	175800	5254705850	24200	24200	24200	24200	0
218	20241212	175700	5254705850	24200	24200	24200	24200	0
219	20241212	175600	5254705850	24200	24200	24200	24200	0
220	20241212	175500	5254705850	24200	24200	24200	24200	0
221	20241212	175400	5254705850	24200	24200	24200	24200	0
222	20241212	175300	5254705850	24200	24200	24200	24200	0
223	20241212	175200	5254705850	24200	24200	24200	24200	0
224	20241212	175100	5254705850	24200	24200	24200	24200	0
225	20241212	175000	5254705850	24200	24200	24200	24200	0
226	20241212	174900	5254705850	24200	24200	24200	24200	0
227	20241212	174800	5254705850	24200	24200	24200	24200	0
228	20241212	174700	5254705850	24200	24200	24200	24200	0
229	20241212	174600	5254705850	24200	24200	24200	24200	0
230	20241212	174500	5254705850	24200	24200	24200	24200	0
231	20241212	174400	5254705850	24200	24200	24200	24200	0
232	20241212	174300	5254705850	24200	24200	24200	24200	0
233	20241212	174200	5254705850	24200	24200	24200	24200	0
234	20241212	174100	5254705850	24200	24200	24200	24200	0
235	20241212	174000	5254705850	24200	24200	24200	24200	0
236	20241212	173900	5254705850	24200	24200	24200	24200	0
237	20241212	173800	5254705850	24200	24200	24200	24200	0
238	20241212	173700	5254705850	24200	24200	24200	24200	0
239	20241212	173600	5254705850	24200	24200	24200	24200	0
240	20241212	173500	5254705850	24200	24200	24200	24200	0
241	20241212	173400	5254705850	24200	24200	24200	24200	0
242	20241212	173300	5254705850	24200	24200	24200	24200	3043
243	20241212	173200	5254705850	24200	24200	24200	24200	0
244	20241212	173100	5254705850	24200	24200	24200	24200	0
245	20241212	173000	5254705850	24200	24200	24200	24200	0
246	20241212	172900	5254705850	24200	24200	24200	24200	0
247	20241212	172800	5254705850	24200	24200	24200	24200	0
248	20241212	172700	5254705850	24200	24200	24200	24200	0
249	20241212	172600	5254705850	24200	24200	24200	24200	0
250	20241212	172500	5254705850	24200	24200	24200	24200	0
251	20241212	172400	5254705850	24200	24200	24200	24200	0
252	20241212	172300	5254705850	24200	24200	24200	24200	0
253	20241212	172200	5254705850	24200	24200	24200	24200	0
254	20241212	172100	5254705850	24200	24200	24200	24200	0
255	20241212	172000	5254705850	24200	24200	24200	24200	0
256	20241212	171900	5254705850	24200	24200	24200	24200	0
257	20241212	171800	5254705850	24200	24200	24200	24200	0
258	20241212	171700	5254705850	24200	24200	24200	24200	0
259	20241212	171600	5254705850	24200	24200	24200	24200	0
260	20241212	171500	5254705850	24200	24200	24200	24200	0
261	20241212	171400	5254705850	24200	24200	24200	24200	0
262	20241212	171300	5254705850	24200	24200	24200	24200	0
263	20241212	171200	5254705850	24200	24200	24200	24200	0
264	20241212	171100	5254705850	24200	24200	24200	24200	0
265	20241212	171000	5254705850	24200	24200	24200	24200	0
266	20241212	170900	5254705850	24200	24200	24200	24200	0
267	20241212	170800	5254705850	24200	24200	24200	24200	0
268	20241212	170700	5254705850	24200	24200	24200	24200	0
269	20241212	170600	5254705850	24200	24200	24200	24200	0
270	20241212	170500	5254705850	24200	24200	24200	24200	0
271	20241212	170400	5254705850	24200	24200	24200	24200	0
272	20241212	170300	5254705850	24200	24200	24200	24200	3043
273	20241212	170200	5254705850	24200	24200	24200	24200	0
274	20241212	170100	5254705850	24200	24200	24200	24200	0
275	20241212	170000	5254705850	24200	24200	24200	24200	0
276	20241212	165900	5254705850	24200	24200	24200	24200	0
277	20241212	165800	5254705850	24200	24200	24200	24200	0
278	20241212	165700	5254705850	24200	24200	24200	24200	0
279	20241212	165600	5254705850	24200	24200	24200	24200	0
280	20241212	165500	5254705850	24200	24200	24200	24200	0
281	20241212	165400	5254705850	24200	24200	24200	24200	0
282	20241212	165300	5254705850	24200	24200	24200	24200	0
283	20241212	165200	5254705850	24200	24200	24200	24200	0
284	20241212	165100	5254705850	24200	24200	24200	24200	0
285	20241212	165000	5254705850	24200	24200	24200	24200	0
286	20241212	164900	5254705850	24200	24200	24200	24200	0
287	20241212	164800	5254705850	24200	24200	24200	24200	0
288	20241212	164700	5254705850	24200	24200	24200	24200	0
289	20241212	164600	5254705850	24200	24200	24200	24200	0
290	20241212	164500	5254705850	24200	24200	24200	24200	0
291	20241212	164400	5254705850	24200	24200	24200	24200	0
292	20241212	164300	5254705850	24200	24200	24200	24200	0
293	20241212	164200	5254705850	24200	24200	24200	24200	0
294	20241212	164100	5254705850	24200	24200	24200	24200	0
295	20241212	164000	5254705850	24200	24200	24200	24200	0
296	20241212	163900	5254705850	24200	24200	24200	24200	0
297	20241212	163800	5254705850	24200	24200	24200	24200	0
298	20241212	163700	5254705850	24200	24200	24200	24200	0
299	20241212	163600	5254705850	24200	24200	24200	24200	0
300	20241212	163500	5254705850	24200	24200	24200	24200	0
301	20241212	163400	5254705850	24200	24200	24200	24200	0
302	20241212	163300	5254705850	24200	24200	24200	24200	3043
303	20241212	163200	5254705850	24200	24200	24200	24200	0
304	20241212	163100	5254705850	24200	24200	24200	24200	0
305	20241212	163000	5254705850	24200	24200	24200	24200	0
306	20241212	162900	5254705850	24200	24200	24200	24200	0
307	20241212	162800	5254705850	24200	24200	24200	24200	0
308	20241212	162700	5254705850	24200	24200	24200	24200	0
309	20241212	162600	5254705850	24200	24200	24200	24200	0
310	20241212	162500	5254705850	24200	24200	24200	24200	0
311	20241212	162400	5254705850	24200	24200	24200	24200	0
312	20241212	162300	5254705850	24200	24200	24200	24200	0
313	20241212	162200	5254705850	24200	24200	24200	24200	0
314	20241212	162100	5254705850	24200	24200	24200	24200	0
315	20241212	162000	5254705850	24200	24200	24200	24200	0
316	20241212	161900	5254705850	24200	24200	24200	24200	0
317	20241212	161800	5254705850	24200	24200	24200	24200	0
318	20241212	161700	5254705850	24200	24200	24200	24200	0
319	20241212	161600	5254705850	24200	24200	24200	24200	0
320	20241212	161500	5254705850	24200	24200	24200	24200	0
321	20241212	161400	5254705850	24200	24200	24200	24200	0
322	20241212	161300	5254705850	24200	24200	24200	24200	0
323	20241212	161200	5254705850	24200	24200	24200	24200	0
324	20241212	161100	5254705850	24200	24200	24200	24200	0
325	20241212	161000	5254705850	24200	24200	24200	24200	0
326	20241212	160900	5254705850	24200	24200	24200	24200	0
327	20241212	160800	5254705850	24200	24200	24200	24200	0
328	20241212	160700	5254705850	24200	24200	24200	24200	0
329	20241212	160600	5254705850	24200	24200	24200	24200	0
330	20241212	160500	5254705850	24200	24200	24200	24200	0
331	20241212	160400	5254705850	24200	24200	24200	24200	0
332	20241212	160300	5254705850	24200	24200	24200	24200	3043
333	20241212	160200	5254705850	24200	24200	24200	24200	0
334	20241212	160100	5254705850	24200	24200	24200	24200	0
335	20241212	160000	5254705850	24200	24200	24200	24200	0
336	20241212	155900	5254705850	24200	24200	24200	24200	0
337	20241212	155800	5254705850	24200	24200	24200	24200	0
338	20241212	155700	5254705850	24200	24200	24200	24200	0
339	20241212	155600	5254705850	24200	24200	24200	24200	0
340	20241212	155500	5254705850	24200	24200	24200	24200	0
341	20241212	155400	5254705850	24200	24200	24200	24200	0
342	20241212	155300	5254705850	24200	24200	24200	24200	0
343	20241212	155200	5254705850	24200	24200	24200	24200	0
344	20241212	155100	5254705850	24200	24200	24200	24200	0
345	20241212	155000	5254705850	24200	24200	24200	24200	0
346	20241212	154900	5254705850	24200	24200	24200	24200	0
347	20241212	154800	5254705850	24200	24200	24200	24200	0
348	20241212	154700	5254705850	24200	24200	24200	24200	0
349	20241212	154600	5254705850	24200	24200	24200	24200	0
350	20241212	154500	5254705850	24200	24200	24200	24200	0
351	20241212	154400	5254705850	24200	24200	24200	24200	0
352	20241212	154300	5254705850	24200	24200	24200	24200	0
353	20241212	154200	5254705850	24200	24200	24200	24200	0
354	20241212	154100	5254705850	24200	24200	24200	24200	0
355	20241212	154000	5254705850	24200	24200	24200	24200	0
356	20241212	153900	5254705850	24200	24200	24200	24200	0
357	20241212	153800	5254705850	24200	24200	24200	24200	0
358	20241212	153700	5254705850	24200	24200	24200	24200	0
359	20241212	153600	5254705850	24200	24200	24200	24200	0
360	20241212	153500	5254705850	24200	24200	24200	24200	0
361	20241212	153400	5254705850	24200	24200	24200	24200	0
362	20241212	153300	5254705850	24200	24200	24200	24200	3043
363	20241212	153200	5254705850	24200	24200	24200	24200	0
364	20241212	153100	5254705850	24200	24200	24200	24200	0
365	20241212	153000	5254705850	24200	24200	24200	24200	3043
366	20241212	152900	5181065250	24300	24300	24300	24300	0
367	20241212	152800	5181065250	24300	24300	24300	24300	0
368	20241212	152700	5181065250	24300	24300	24300	24300	0
369	20241212	152600	5181065250	24300	24300	24300	24300	0
370	20241212	152500	5181065250	24300	24300	24300	24300	0
371	20241212	152400	5181065250	24300	24300	24300	24300	0
372	20241212	152300	5181065250	24300	24300	24300	24300	0
373	20241212	152200	5181065250	24300	24300	24300	24300	0
374	20241212	152100	5181065250	24300	24300	24300	24300	0
375	20241212	152000	5181065250	24300	24300	24300	24300	0
376	20241212	151900	5181065250	24300	24300	24300	24300	94
377	20241212	151800	5178781050	24300	24300	24300	24300	148
378	20241212	151700	5175184650	24300	24350	24350	24300	823
379	20241212	151600	5155159550	24350	24400	24400	24350	573
380	20241212	151500	5141193450	24400	24350	24400	24300	459
381	20241212	151400	5130015400	24350	24300	24400	24300	2110
382	20241212	151300	5078625600	24350	24350	24350	24300	232
383	20241212	151200	5072977950	24350	24350	24350	24300	131
384	20241212	151100	5069790050	24350	24350	24350	24300	124
385	20241212	151000	5066773150	24350	24350	24350	24300	411
386	20241212	150900	5056780350	24350	24350	24350	24300	74
387	20241212	150800	5054979000	24350	24350	24350	24300	169
388	20241212	150700	5050866050	24350	24350	24350	24300	1409
389	20241212	150600	5016597750	24350	24350	24350	24300	236
390	20241212	150500	5010859900	24350	24350	24350	24300	282
391	20241212	150400	5003994700	24350	24350	24350	24350	60
392	20241212	150300	5002533700	24350	24350	24400	24300	1429
393	20241212	150200	4967736150	24350	24300	24350	24300	176
394	20241212	150100	4963451050	24300	24350	24350	24300	798
395	20241212	150000	4944047050	24350	24300	24350	24300	2191
396	20241212	145900	4890798850	24300	24250	24300	24250	269
397	20241212	145800	4884273800	24250	24300	24300	24250	308
398	20241212	145700	4876802800	24300	24250	24300	24250	168
399	20241212	145600	4872728350	24250	24250	24250	24200	519
400	20241212	145500	4860150100	24250	24300	24300	24250	728
401	20241212	145400	4842487200	24300	24300	24300	24300	26
402	20241212	145300	4841855400	24300	24350	24350	24300	317
403	20241212	145200	4834150200	24300	24300	24300	24300	73
404	20241212	145100	4832376300	24300	24300	24300	24250	69
405	20241212	145000	4830699700	24300	24300	24300	24300	93
406	20241212	144900	4828439800	24300	24300	24300	24300	59
407	20241212	144800	4827006100	24250	24300	24300	24250	132
408	20241212	144700	4823802650	24300	24300	24350	24300	150
409	20241212	144600	4820157050	24300	24300	24300	24300	266
410	20241212	144500	4813693250	24350	24300	24350	24300	144
411	20241212	144400	4810191750	24300	24300	24350	24300	259
412	20241212	144300	4803897600	24300	24300	24300	24250	64
413	20241212	144200	4802342500	24300	24350	24350	24300	2186
414	20241212	144100	4749200900	24350	24300	24350	24300	348
415	20241212	144000	4740741700	24250	24350	24350	24250	4032
416	20241212	143900	4642956100	24350	24350	24350	24350	55
417	20241212	143800	4641616850	24350	24350	24350	24300	268
418	20241212	143700	4635101850	24350	24400	24400	24350	615
419	20241212	143600	4620110350	24350	24400	24400	24350	94
420	20241212	143500	4617817750	24400	24400	24400	24350	63
421	20241212	143400	4616283100	24400	24300	24400	24300	1273
422	20241212	143300	4585312700	24300	24300	24400	24300	392
423	20241212	143200	4575765250	24350	24500	24500	24350	571
424	20241212	143100	4561838800	24500	24500	24500	24450	778
425	20241212	143000	4542808600	24500	24550	24600	24500	490
426	20241212	142900	4530787600	24550	24550	24550	24500	115
427	20241212	142800	4527964950	24550	24550	24550	24500	41
428	20241212	142700	4526958500	24550	24650	24650	24500	2227
429	20241212	142600	4472266850	24650	24650	24650	24600	824
430	20241212	142500	4451955450	24650	24500	24700	24500	4338
431	20241212	142400	4345321600	24500	24450	24500	24400	2141
432	20241212	142300	4292952550	24450	24350	24450	24350	2989
433	20241212	142200	4219969400	24350	24400	24400	24300	3077
434	20241212	142100	4145102900	24350	24300	24400	24250	2966
435	20241212	142000	4072934450	24300	24250	24300	24250	1068
436	20241212	141900	4047034600	24250	24250	24250	24250	30
437	20241212	141800	4046307100	24250	24250	24250	24250	48
438	20241212	141700	4045143100	24250	24250	24250	24200	1180
439	20241212	141600	4016528600	24250	24200	24250	24150	246
440	20241212	141500	4010564650	24200	24250	24250	24200	460
441	20241212	141400	3999430950	24250	24200	24250	24150	2626
442	20241212	141300	3935992600	24200	24200	24250	24200	485
443	20241212	141200	3924251400	24250	24250	24250	24200	79
444	20241212	141100	3922337650	24250	24250	24350	24250	3225
445	20241212	141000	3843996050	24250	24250	24300	24200	1653
446	20241212	140900	3803913150	24250	24150	24250	24150	1334
447	20241212	140800	3771652700	24150	24200	24200	24150	490
448	20241212	140700	3759817650	24200	24150	24200	24150	105
449	20241212	140600	3757278350	24150	24150	24150	24150	271
450	20241212	140500	3750733700	24150	24150	24150	24150	39
451	20241212	140400	3749791850	24150	24150	24200	24150	656
452	20241212	140300	3733933450	24150	24200	24200	24150	131
453	20241212	140200	3730768250	24200	24200	24250	24200	2332
454	20241212	140100	3674330600	24200	24200	24200	24150	240
455	20241212	140000	3668532950	24150	24150	24200	24150	644
456	20241212	135900	3652978650	24100	24150	24150	24100	141
457	20241212	135800	3649579750	24150	24100	24150	24100	93
458	20241212	135700	3647337700	24150	24050	24150	24050	888
459	20241212	135600	3625921650	24050	24000	24050	24000	155
460	20241212	135500	3622194950	24000	24050	24050	24000	71
461	20241212	135400	3620488950	24050	24050	24050	24050	54
462	20241212	135300	3619190250	24050	24050	24050	24050	54
463	20241212	135200	3617891550	24050	24050	24050	24050	3
464	20241212	135100	3617819400	24100	24050	24100	24050	338
465	20241212	135000	3609690450	24100	24100	24100	24050	86
466	20241212	134900	3607620350	24150	24100	24150	24100	596
467	20241212	134800	3593256000	24100	24100	24100	24100	439
468	20241212	134700	3582676100	24100	24050	24100	24000	1363
469	20241212	134600	3549898400	24050	24000	24050	24000	107
470	20241212	134500	3547330300	24000	24000	24000	24000	772
471	20241212	134400	3528802300	24000	23900	24000	23900	2487
472	20241212	134300	3469331400	23900	23850	23900	23850	29
473	20241212	134200	3468639700	23900	23850	23900	23850	453
474	20241212	134100	3457835450	23850	23800	23850	23800	6
475	20241212	134000	3457692500	23750	23750	23750	23750	803
476	20241212	133900	3438621250	23750	23700	23750	23700	45
477	20241212	133800	3437554700	23700	23750	23750	23700	151
478	20241212	133700	3433975900	23700	23700	23700	23700	0
479	20241212	133600	3433975900	23700	23750	23750	23700	32
480	20241212	133500	3433217400	23700	23700	23700	23700	126
481	20241212	133400	3430231200	23700	23700	23700	23700	2
482	20241212	133300	3430183800	23650	23650	23650	23650	9
483	20241212	133200	3429970950	23700	23700	23700	23700	1
484	20241212	133100	3429947250	23700	23750	23750	23700	428
485	20241212	133000	3419803550	23700	23800	23800	23700	420
486	20241212	132900	3409833500	23800	23800	23800	23800	51
487	20241212	132800	3408619700	23800	23800	23800	23800	0
488	20241212	132700	3408619700	23800	23800	23800	23800	2
489	20241212	132600	3408572100	23800	23800	23800	23800	5
490	20241212	132500	3408453100	23800	23800	23800	23800	11
491	20241212	132400	3408191300	23800	23800	23800	23750	5
492	20241212	132300	3408072400	23800	23750	23800	23750	2
493	20241212	132200	3408024850	23750	23750	23750	23700	1258
494	20241212	132100	3378153100	23750	23750	23750	23750	0
495	20241212	132000	3378153100	23750	23700	23750	23700	386
496	20241212	131900	3368992600	23700	23750	23750	23700	712
497	20241212	131800	3352087450	23800	23800	23800	23750	8
498	20241212	131700	3351897200	23800	23800	23800	23800	9
499	20241212	131600	3351683000	23800	23800	23800	23800	35
500	20241212	131500	3350850000	23850	23850	23850	23850	2
501	20241212	131400	3350802300	23850	23850	23850	23850	0
502	20241212	131300	3350802300	23850	23800	23850	23750	36
503	20241212	131200	3349945350	23800	23850	23850	23800	227
504	20241212	131100	3344542650	23800	23800	23800	23800	3
505	20241212	131000	3344471250	23800	23800	23800	23800	91
506	20241212	130900	3342305450	23850	23850	23850	23850	1
507	20241212	130800	3342281600	23800	23850	23850	23800	2
508	20241212	130700	3342233950	23850	23750	23850	23750	354
509	20241212	130600	3333826300	23750	23750	23750	23750	2
510	20241212	130500	3333778800	23750	23800	23800	23750	54
511	20241212	130400	3332496250	23750	23750	23750	23750	455
512	20241212	130300	3321690000	23750	23850	23850	23700	1340
513	20241212	130200	3289845450	23850	23850	23850	23850	0
514	20241212	130100	3289845450	23850	23850	23850	23850	38
515	20241212	130000	3288939150	23850	23900	23900	23850	9
516	20241212	125900	3288724300	23900	23850	23900	23850	68
517	20241212	125800	3287102400	23850	23850	23850	23850	108
518	20241212	125700	3284526600	23850	23850	23850	23850	116
519	20241212	125600	3281760000	23900	23850	23900	23850	258
520	20241212	125500	3275606650	23850	23900	23900	23850	415
521	20241212	125400	3265702850	23900	23950	23950	23900	18
522	20241212	125300	3265271950	23950	23950	23950	23900	69
523	20241212	125200	3263622600	23900	23950	23950	23900	10
524	20241212	125100	3263383300	23950	23950	23950	23900	15
525	20241212	125000	3263024200	23950	23850	23950	23850	2638
526	20241212	124900	3199957100	23900	23900	23900	23900	11
527	20241212	124800	3199694200	23850	23900	23900	23850	579
528	20241212	124700	3185880800	23900	23800	23900	23800	1943
529	20241212	124600	3139527550	23800	23800	23800	23800	210
530	20241212	124500	3134529550	23800	23800	23800	23800	9
531	20241212	124400	3134315350	23800	23750	23800	23750	201
532	20241212	124300	3129538600	23750	23750	23750	23750	6
533	20241212	124200	3129396100	23750	23750	23750	23700	38
534	20241212	124100	3128494000	23750	23800	23800	23750	10
535	20241212	124000	3128256350	23800	23750	23800	23750	6
536	20241212	123900	3128113650	23750	23800	23800	23750	110
537	20241212	123800	3125500700	23800	23800	23800	23750	18
538	20241212	123700	3125072350	23750	23750	23800	23750	330
539	20241212	123600	3117234450	23750	23750	23750	23750	9
540	20241212	123500	3117020700	23750	23750	23750	23700	2013
541	20241212	123400	3069312150	23700	23700	23750	23700	1764
542	20241212	123300	3027488650	23750	23700	23750	23650	540
543	20241212	123200	3014690200	23650	23700	23700	23650	62
544	20241212	123100	3013221300	23650	23650	23700	23650	44
545	20241212	123000	3012180600	23650	23650	23650	23600	143
546	20241212	122900	3008800300	23650	23600	23650	23600	178
547	20241212	122800	3004599400	23600	23550	23600	23550	13
548	20241212	122700	3004292700	23550	23550	23550	23500	117
549	20241212	122600	3001537850	23550	23550	23600	23500	61
550	20241212	122500	3000101650	23550	23600	23600	23550	292
551	20241212	122400	2993224650	23600	23550	23600	23550	17
552	20241212	122300	2992823900	23600	23550	23600	23550	303
553	20241212	122200	2985688200	23550	23550	23550	23500	10
554	20241212	122100	2985452750	23550	23500	23550	23500	16
555	20241212	122000	2985076350	23550	23550	23550	23500	588
556	20241212	121900	2971257900	23550	23650	23650	23500	1581
557	20241212	121800	2934041300	23600	23600	23650	23600	209
558	20241212	121700	2929108800	23600	23600	23600	23550	7
559	20241212	121600	2928943650	23600	23600	23600	23600	6
560	20241212	121500	2928802050	23600	23600	23600	23600	5
561	20241212	121400	2928684050	23600	23600	23600	23600	9
562	20241212	121300	2928471650	23600	23600	23600	23600	12
563	20241212	121200	2928188450	23550	23600	23600	23550	74
564	20241212	121100	2926442200	23600	23600	23600	23550	13
565	20241212	121000	2926135450	23600	23600	23600	23600	8
566	20241212	120900	2925946650	23550	23600	23650	23550	130
567	20241212	120800	2922878650	23600	23600	23600	23600	269
568	20241212	120700	2916530250	23550	23550	23550	23550	20
569	20241212	120600	2916059250	23600	23600	23600	23600	224
570	20241212	120500	2910772850	23600	23600	23600	23600	123
571	20241212	120400	2907870050	23600	23600	23600	23600	79
572	20241212	120300	2906005650	23600	23550	23600	23550	38
573	20241212	120200	2905109300	23600	23650	23650	23600	10
574	20241212	120100	2904873150	23600	23600	23600	23600	217
575	20241212	120000	2899751950	23600	23550	23600	23550	225
576	20241212	115900	2894442650	23550	23600	23600	23550	19
577	20241212	115800	2893994750	23550	23600	23600	23550	61
578	20241212	115700	2892555200	23600	23600	23650	23600	230
579	20241212	115600	2887123300	23600	23600	23600	23600	50
580	20241212	115500	2885943300	23600	23700	23700	23600	1843
581	20241212	115400	2842423150	23650	23650	23650	23650	0
582	20241212	115300	2842423150	23650	23700	23700	23650	158
583	20241212	115200	2838684000	23650	23650	23650	23650	16
584	20241212	115100	2838305600	23650	23650	23700	23650	809
585	20241212	115000	2819172600	23650	23700	23700	23650	1452
586	20241212	114900	2784832750	23700	23700	23700	23700	161
587	20241212	114800	2781017050	23750	23750	23750	23750	0
588	20241212	114700	2781017050	23750	23700	23750	23700	90
589	20241212	114600	2778883700	23700	23750	23750	23700	1302
590	20241212	114500	2748025700	23750	23750	23750	23750	1382
591	20241212	114400	2715203200	23800	23800	23800	23800	45
592	20241212	114300	2714132200	23800	23800	23800	23800	202
593	20241212	114200	2709324600	23800	23800	23800	23800	71
594	20241212	114100	2707634800	23800	23800	23800	23800	26
595	20241212	114000	2707016000	23800	23750	23800	23750	58
596	20241212	113900	2705638350	23800	23800	23800	23800	0
597	20241212	113800	2705638350	23800	23800	23800	23800	1
598	20241212	113700	2705614550	23800	23850	23850	23800	80
599	20241212	113600	2703708800	23850	23800	23850	23800	4
600	20241212	113500	2703613450	23750	23800	23800	23750	200
601	20241212	113400	2698861400	23850	23800	23850	23800	51
602	20241212	113300	2697646550	23800	23800	23800	23800	134
603	20241212	113200	2694457350	23800	23850	23850	23800	429
604	20241212	113100	2684246600	23800	23800	23800	23800	0
605	20241212	113000	2684246600	23800	23800	23850	23800	6
606	20241212	112900	2684103750	23850	23800	23850	23800	15
607	20241212	112800	2683746350	23800	23800	23800	23800	201
608	20241212	112700	2678962550	23800	23800	23800	23800	0
609	20241212	112600	2678962550	23800	23850	23850	23800	856
610	20241212	112500	2658589050	23850	23850	23850	23850	0
611	20241212	112400	2658589050	23850	23850	23850	23850	523
612	20241212	112300	2646115500	23900	23900	23900	23900	0
613	20241212	112200	2646115500	23900	23850	23900	23850	29
614	20241212	112100	2645423700	23850	23850	23850	23850	100
615	20241212	112000	2643038700	23850	23850	23850	23850	0
616	20241212	111900	2643038700	23850	23850	23850	23850	51
617	20241212	111800	2641822350	23900	23900	23900	23900	33
618	20241212	111700	2641033650	23900	23900	23900	23900	64
619	20241212	111600	2639504050	23900	23900	23900	23900	30
620	20241212	111500	2638787050	24000	23900	24000	23900	612
621	20241212	111400	2624150300	23900	23950	24000	23900	1698
622	20241212	111300	2583533250	23950	23900	23950	23900	31
623	20241212	111200	2582792300	23900	23900	23900	23900	0
624	20241212	111100	2582792300	23900	23900	23900	23900	35
625	20241212	111000	2581955800	23900	23900	23950	23850	194
626	20241212	110900	2577323250	23900	23900	23900	23900	2
627	20241212	110800	2577275450	23900	23950	23950	23900	163
628	20241212	110700	2573379450	23950	23900	23950	23900	265
629	20241212	110600	2567035600	23900	23900	23900	23900	2
630	20241212	110500	2566987800	23900	23950	23950	23900	165
631	20241212	110400	2563043550	23950	23900	23950	23900	16
632	20241212	110300	2562661000	24000	23950	24000	23950	8
633	20241212	110200	2562469200	23900	23900	23900	23900	335
634	20241212	110100	2554462700	23950	23950	23950	23950	51
635	20241212	110000	2553241250	23950	23950	23950	23950	3
636	20241212	105900	2553169400	23950	23950	23950	23950	226
637	20241212	105800	2547756700	23950	23950	23950	23950	0
638	20241212	105700	2547756700	23950	23900	23950	23850	69
639	20241212	105600	2546108800	23850	23900	23900	23850	320
640	20241212	105500	2538461300	23900	23900	23900	23900	0
641	20241212	105400	2538461300	23900	23900	23900	23900	281
642	20241212	105300	2531745400	23950	23900	23950	23900	8
643	20241212	105200	2531553950	23900	23950	23950	23900	954
644	20241212	105100	2508726000	23950	24000	24000	23950	16
645	20241212	105000	2508342700	24000	24000	24000	24000	2
646	20241212	104900	2508294700	24000	24000	24000	24000	7
647	20241212	104800	2508126700	23950	23950	23950	23950	0
648	20241212	104700	2508126700	23950	23950	23950	23950	0
649	20241212	104600	2508126700	23950	24000	24000	23950	411
650	20241212	104500	2498262950	24000	24000	24000	24000	105
651	20241212	104400	2495742950	24000	24000	24000	24000	2
652	20241212	104300	2495694950	24000	24050	24050	24000	20
653	20241212	104200	2495214450	24000	24000	24000	24000	1012
654	20241212	104100	2470926450	23950	23950	23950	23950	906
655	20241212	104000	2449227750	23950	23950	23950	23950	6
656	20241212	103900	2449084050	23950	23950	23950	23950	35
657	20241212	103800	2448245800	23950	23950	23950	23900	56
658	20241212	103700	2446907200	23950	23950	23950	23950	347
659	20241212	103600	2438596550	23950	23950	23950	23950	20
660	20241212	103500	2438117550	23950	24000	24000	23950	127
661	20241212	103400	2435070550	23950	23950	23950	23950	70
662	20241212	103300	2433394050	23950	23950	23950	23950	149
663	20241212	103200	2429825500	23950	23950	23950	23950	21
664	20241212	103100	2429322550	23950	23950	23950	23950	4
665	20241212	103000	2429226750	23950	23950	23950	23950	8
666	20241212	102900	2429035150	23900	23900	23950	23900	136
667	20241212	102800	2425784250	23950	23900	23950	23900	259
668	20241212	102700	2419589950	23850	23850	23850	23850	72
669	20241212	102600	2417872750	23850	23850	23850	23850	0
670	20241212	102500	2417872750	23850	23850	23850	23850	126
671	20241212	102400	2414867650	23900	23800	23900	23800	1213
672	20241212	102300	2385940500	23800	23800	23800	23800	39
673	20241212	102200	2385012300	23800	23750	23800	23750	515
674	20241212	102100	2372764600	23750	23800	23800	23750	394
675	20241212	102000	2363407050	23700	23750	23800	23700	1241
676	20241212	101900	2333951650	23750	23750	23750	23750	20
677	20241212	101800	2333476650	23800	23800	23800	23800	429
678	20241212	101700	2323266450	23800	23800	23850	23800	1199
679	20241212	101600	2294701400	23850	23900	23900	23850	243
680	20241212	101500	2288903850	23900	23900	23900	23900	10
681	20241212	101400	2288664850	23900	23900	23900	23900	0
682	20241212	101300	2288664850	23900	23850	23900	23850	34
683	20241212	101200	2287853250	23850	23750	23850	23750	363
684	20241212	101100	2279213850	23750	23750	23800	23750	235
685	20241212	101000	2273632100	23850	23800	23850	23800	2098
686	20241212	100900	2223699200	23850	23850	23850	23850	345
687	20241212	100800	2215470950	23900	23950	23950	23900	358
688	20241212	100700	2206914700	23950	23950	23950	23950	7
689	20241212	100600	2206747050	23950	23900	23950	23900	151
690	20241212	100500	2203138000	23900	23900	23900	23900	106
691	20241212	100400	2200604600	23850	23850	23900	23850	585
692	20241212	100300	2186652100	23900	23950	23950	23900	1075
693	20241212	100200	2160959500	23950	23900	23950	23900	100
694	20241212	100100	2158569350	23900	23900	23900	23900	170
695	20241212	100000	2154506350	23900	23900	23900	23900	442
696	20241212	095900	2143942550	23900	23900	23900	23900	120
697	20241212	095800	2141074550	23900	23950	23950	23850	686
698	20241212	095700	2124661950	23900	23950	23950	23900	622
699	20241212	095600	2109777300	23950	23850	23950	23850	875
700	20241212	095500	2088825450	23850	23750	23850	23750	400
701	20241212	095400	2079293400	23700	23650	23700	23600	3285
702	20241212	095300	2001562100	23650	23700	23700	23650	85
703	20241212	095200	1999551700	23750	23750	23750	23700	488
704	20241212	095100	1987984250	23750	23750	23750	23750	457
705	20241212	095000	1977130500	23750	23800	23800	23750	1088
706	20241212	094900	1951236200	23850	23850	23850	23850	377
707	20241212	094800	1942244750	23800	23750	23850	23750	1874
708	20241212	094700	1897701500	23750	23750	23800	23750	1436
709	20241212	094600	1863542350	23750	23800	23850	23750	1585
710	20241212	094500	1825823450	23800	23900	23900	23800	486
711	20241212	094400	1814231000	23850	23900	23900	23850	745
712	20241212	094300	1796460900	23900	23900	23900	23900	363
713	20241212	094200	1787785200	23900	23900	23900	23900	180
714	20241212	094100	1783483200	23900	23900	24000	23900	1604
715	20241212	094000	1745125950	23950	23900	23950	23900	861
716	20241212	093900	1724505250	23950	23900	24000	23900	878
717	20241212	093800	1703477500	23900	23900	23950	23900	484
718	20241212	093700	1691886450	23950	23900	23950	23800	1912
719	20241212	093600	1646239700	23900	23900	23950	23850	739
720	20241212	093500	1628588050	23950	23950	23950	23900	278
721	20241212	093400	1621938200	23950	24000	24000	23950	1587
722	20241212	093300	1583923200	24000	24050	24050	23950	472
723	20241212	093200	1572592050	24000	24000	24050	23950	1106
724	20241212	093100	1546070250	24000	24200	24200	24000	2836
725	20241212	093000	1477874650	24200	24100	24200	24100	833
726	20241212	092900	1457779150	24050	24050	24050	24050	615
727	20241212	092800	1442988400	24100	24100	24100	24100	4
728	20241212	092700	1442892000	24100	24100	24150	24100	960
729	20241212	092600	1419738500	24100	24050	24100	24050	828
730	20241212	092500	1399797000	24050	24050	24100	24050	460
731	20241212	092400	1388733950	24050	24050	24100	24050	1501
732	20241212	092300	1352633600	24050	24100	24100	24050	425
733	20241212	092200	1342393250	24100	24100	24150	24050	202
734	20241212	092100	1337524950	24100	24150	24150	24100	1413
735	20241212	092000	1303419650	24200	24250	24250	24200	889
736	20241212	091900	1281890850	24200	24300	24300	24150	882
737	20241212	091800	1260546200	24250	24350	24350	24200	1251
738	20241212	091700	1230207150	24350	24250	24350	24250	891
739	20241212	091600	1208562950	24200	24150	24200	24100	2429
740	20241212	091500	1149961750	24150	24150	24200	24150	548
741	20241212	091400	1136727050	24150	24200	24200	24100	1194
742	20241212	091300	1107893550	24200	24250	24250	24200	1897
743	20241212	091200	1061947750	24200	24250	24250	24200	1183
744	20241212	091100	1033272700	24300	24250	24300	24250	559
745	20241212	091000	1019695800	24300	24300	24350	24300	2363
746	20241212	090900	962197500	24300	24350	24400	24300	3223
747	20241212	090800	883797850	24350	24300	24350	24250	1308
748	20241212	090700	852026750	24250	24250	24350	24250	1885
749	20241212	090600	806201150	24250	24350	24350	24200	2374
750	20241212	090500	748559400	24400	24400	24450	24350	3404
751	20241212	090400	665553050	24400	24350	24450	24350	4449
752	20241212	090300	556962350	24350	24350	24400	24300	3916
753	20241212	090200	461642050	24350	24150	24350	24150	5179
754	20241212	090100	336251450	24150	23850	24200	23800	7459
755	20241212	090000	157426100	23850	23800	23900	23800	6610